New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,350.74+207.99 (+1.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP201106C083000002020-10-05 12:05AM EDT8,300.003,036.300.000.000.00--00.00%
NDXP201106C103000002020-10-05 10:36AM EDT10,300.001,277.800.000.000.00-200.00%
NDXP201106C103500002020-10-05 10:36AM EDT10,350.001,236.490.000.000.00-200.00%
NDXP201106C108000002020-10-05 10:37AM EDT10,800.00886.650.000.000.00-800.00%
NDXP201106C108500002020-10-05 10:37AM EDT10,850.00850.550.000.000.00-800.00%
NDXP201106C110000002020-10-08 12:18PM EDT11,000.00482.470.000.000.00-200.00%
NDXP201106C110250002020-09-24 9:30AM EDT11,025.00399.70739.10751.100.00--185.93%
NDXP201106C110500002020-09-24 9:30AM EDT11,050.00387.80719.00730.800.00--184.98%
NDXP201106C110750002020-09-24 9:30AM EDT11,075.00377.20699.20710.700.00--184.05%
NDXP201106C111000002020-10-08 12:23PM EDT11,100.00727.210.000.000.00-100.00%
NDXP201106C111250002020-09-24 9:30AM EDT11,125.00357.80660.00671.200.00--182.21%
NDXP201106C111500002020-09-24 9:30AM EDT11,150.00346.80640.70651.700.00--181.30%
NDXP201106C112000002020-10-28 1:33PM EDT11,200.00349.880.000.000.00-200.00%
NDXP201106C112250002020-10-08 1:38PM EDT11,225.00623.100.000.000.00-200.00%
NDXP201106C112500002020-10-28 11:32AM EDT11,250.00309.500.000.000.00-200.00%
NDXP201106C112750002020-10-28 2:59PM EDT11,275.00390.900.000.000.00-100.00%
NDXP201106C113000002020-10-28 2:02PM EDT11,300.00292.620.000.000.00-300.00%
NDXP201106C113250002020-10-12 12:30PM EDT11,325.00929.200.000.000.00-100.00%
NDXP201106C113500002020-10-29 4:02PM EDT11,350.00317.000.000.000.00-600.00%
NDXP201106C113750002020-10-12 12:33PM EDT11,375.00246.200.000.000.00-200.39%
NDXP201106C114000002020-10-29 4:08PM EDT11,400.00298.220.000.000.00-500.78%
NDXP201106C114250002020-10-29 3:02PM EDT11,425.00299.610.000.000.00-200.78%
NDXP201106C114500002020-10-29 4:08PM EDT11,450.00270.800.000.000.00-1701.56%
NDXP201106C114750002020-10-26 2:29PM EDT11,475.00284.700.000.000.00-401.56%
NDXP201106C115000002020-10-29 4:01PM EDT11,500.00240.000.000.000.00-1401.56%
NDXP201106C115250002020-10-28 11:14AM EDT11,525.00201.690.000.000.00-201.56%
NDXP201106C115500002020-10-27 11:12AM EDT11,550.00330.000.000.000.00-201.56%
NDXP201106C115750002020-10-23 11:46AM EDT11,575.00308.500.000.000.00-103.13%
NDXP201106C116000002020-10-29 2:21PM EDT11,600.00208.950.000.000.00-1103.13%
NDXP201106C116250002020-10-29 2:21PM EDT11,625.00197.250.000.000.00-1003.13%
NDXP201106C116500002020-10-29 2:09PM EDT11,650.00173.790.000.000.00-203.13%
NDXP201106C116750002020-10-23 9:47AM EDT11,675.00291.230.000.000.00-103.13%
NDXP201106C117000002020-10-29 12:44PM EDT11,700.00128.650.000.000.00-103.13%
NDXP201106C117250002020-10-28 1:32PM EDT11,725.00101.890.000.000.00-1003.13%
NDXP201106C117500002020-10-27 1:06PM EDT11,750.00217.000.000.000.00-203.13%
NDXP201106C117750002020-10-09 10:41AM EDT11,775.00333.800.000.000.00-6306.25%
NDXP201106C118000002020-10-29 3:00PM EDT11,800.00120.000.000.000.00-1106.25%
NDXP201106C118250002020-10-28 1:32PM EDT11,825.0074.500.000.000.00-206.25%
NDXP201106C118500002020-10-28 1:32PM EDT11,850.0068.650.000.000.00-306.25%
NDXP201106C118750002020-10-19 12:03AM EDT11,875.00359.370.000.000.00--06.25%
NDXP201106C119000002020-10-28 3:24PM EDT11,900.0091.000.000.000.00-206.25%
NDXP201106C119250002020-10-28 2:47PM EDT11,925.0056.200.000.000.00-806.25%
NDXP201106C119500002020-10-28 2:45PM EDT11,950.0063.130.000.000.00-106.25%
NDXP201106C119750002020-10-26 2:05PM EDT11,975.00100.050.000.000.00-2406.25%
NDXP201106C120000002020-10-29 2:01PM EDT12,000.0061.000.000.000.00-606.25%
NDXP201106C120250002020-10-09 10:10AM EDT12,025.00219.860.000.000.00-406.25%
NDXP201106C120500002020-10-29 4:10PM EDT12,050.0048.500.000.000.00-106.25%
NDXP201106C120750002020-10-22 10:58AM EDT12,075.00121.950.000.000.00-106.25%
NDXP201106C121000002020-10-27 3:00PM EDT12,100.0037.900.000.000.00-106.25%
NDXP201106C121250002020-10-27 3:25PM EDT12,125.0074.600.000.000.00-306.25%
NDXP201106C121500002020-10-27 10:18AM EDT12,150.0063.560.000.000.00-2006.25%
NDXP201106C121750002020-10-15 10:38AM EDT12,175.0034.780.000.000.00-106.25%
NDXP201106C122000002020-10-29 10:02AM EDT12,200.0025.000.000.000.00-106.25%
NDXP201106C122250002020-10-28 10:44AM EDT12,225.0022.900.000.000.00-106.25%
NDXP201106C122500002020-10-29 12:47PM EDT12,250.0018.600.000.000.00-6012.50%
NDXP201106C122750002020-10-28 10:21AM EDT12,275.0015.800.000.000.00-1012.50%
NDXP201106C123000002020-10-28 10:57AM EDT12,300.0018.650.000.000.00-1012.50%
NDXP201106C123250002020-10-07 12:08PM EDT12,325.00104.050.000.000.00--012.50%
NDXP201106C123500002020-10-29 2:00PM EDT12,350.0015.220.000.000.00-10012.50%
NDXP201106C123750002020-10-29 2:00PM EDT12,375.0013.970.000.000.00-10012.50%
NDXP201106C124000002020-10-27 3:00PM EDT12,400.0013.000.000.000.00-2012.50%
NDXP201106C124250002020-10-23 10:13AM EDT12,425.0042.250.000.000.00-1012.50%
NDXP201106C124500002020-10-20 10:31AM EDT12,450.0078.240.000.000.00-18012.50%
NDXP201106C124750002020-10-28 9:54AM EDT12,475.009.620.000.000.00-1012.50%
NDXP201106C125000002020-10-28 9:54AM EDT12,500.008.580.000.000.00-1012.50%
NDXP201106C125250002020-10-26 12:46PM EDT12,525.0020.270.000.000.00-1012.50%
NDXP201106C125500002020-10-29 2:09PM EDT12,550.007.090.000.000.00-5012.50%
NDXP201106C125750002020-10-29 2:09PM EDT12,575.006.510.000.000.00-10012.50%
NDXP201106C126000002020-10-29 12:06PM EDT12,600.004.300.000.000.00-5012.50%
NDXP201106C126250002020-10-23 11:46AM EDT12,625.0015.150.000.000.00-1012.50%
NDXP201106C126500002020-10-23 11:46AM EDT12,650.0014.050.000.000.00-1012.50%
NDXP201106C127000002020-10-29 2:00PM EDT12,700.003.850.000.000.00-13012.50%
NDXP201106C127250002020-10-29 3:54PM EDT12,725.003.760.000.000.00-10012.50%
NDXP201106C127500002020-10-29 2:18PM EDT12,750.003.800.000.000.00-5012.50%
NDXP201106C128000002020-10-29 2:00PM EDT12,800.002.850.000.000.00-13012.50%
NDXP201106C128250002020-10-29 3:54PM EDT12,825.002.650.000.000.00-10012.50%
NDXP201106C128500002020-10-29 2:18PM EDT12,850.002.800.000.000.00-5012.50%
NDXP201106C129000002020-10-28 12:44PM EDT12,900.001.750.000.000.00-4012.50%
NDXP201106C129250002020-10-28 12:44PM EDT12,925.001.500.000.000.00-4012.50%
NDXP201106C129500002020-10-12 12:53PM EDT12,950.0083.300.000.000.00-1012.50%
NDXP201106C129750002020-10-23 11:42AM EDT12,975.007.800.000.000.00-1012.50%
NDXP201106C130000002020-10-23 11:42AM EDT13,000.007.250.000.000.00-3012.50%
NDXP201106C130500002020-10-21 10:41AM EDT13,050.0014.340.000.000.00-12012.50%
NDXP201106C130750002020-10-20 10:31AM EDT13,075.0014.700.000.000.00--012.50%
NDXP201106C131500002020-10-19 12:03AM EDT13,150.0044.000.000.000.00--012.50%
NDXP201106C132500002020-10-27 2:31PM EDT13,250.001.870.000.000.00-1012.50%
NDXP201106C132750002020-10-27 2:31PM EDT13,275.001.720.000.000.00-1012.50%
NDXP201106C133000002020-10-19 10:35AM EDT13,300.002.230.000.000.00-2025.00%
NDXP201106C135500002020-10-29 1:30PM EDT13,550.000.580.000.000.00-1025.00%
NDXP201106C135750002020-10-29 1:30PM EDT13,575.000.580.000.000.00-1025.00%
NDXP201106C137500002020-10-19 12:03AM EDT13,750.0014.850.000.000.00--025.00%
NDXP201106C143000002020-09-28 9:30AM EDT14,300.004.700.001.400.00--155.02%
NDXP201106C144000002020-09-28 9:30AM EDT14,400.004.300.001.350.00--156.31%
NDXP201106C145000002020-09-28 9:30AM EDT14,500.004.000.000.800.00--155.13%
NDXP201106C146000002020-09-28 9:30AM EDT14,600.003.400.001.300.00--159.02%
NDXP201106C156000002020-10-19 12:03AM EDT15,600.001.10-0.000.00--025.00%
Putsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP201106P064000002020-10-19 12:05AM EDT6,400.000.05-0.000.00-1050.00%
NDXP201106P065000002020-10-26 11:22AM EDT6,500.000.05-0.000.00-1050.00%
NDXP201106P066000002020-10-19 11:28AM EDT6,600.000.050.000.000.00-1050.00%
NDXP201106P067000002020-10-19 11:28AM EDT6,700.000.050.000.000.00--050.00%
NDXP201106P068000002020-10-28 10:22AM EDT6,800.000.050.000.000.00-1050.00%
NDXP201106P069000002020-10-20 12:15PM EDT6,900.000.100.000.000.00-1050.00%
NDXP201106P086000002020-10-28 3:54PM EDT8,600.004.220.000.000.00-3025.00%
NDXP201106P087000002020-10-28 3:54PM EDT8,700.004.770.000.000.00-4025.00%
NDXP201106P090000002020-10-26 11:07AM EDT9,000.005.130.000.000.00-1025.00%
NDXP201106P093250002020-10-19 12:05AM EDT9,325.0014.030.000.000.00--025.00%
NDXP201106P093750002020-10-07 3:21PM EDT9,375.0034.750.000.000.00--025.00%
NDXP201106P094250002020-10-28 10:52AM EDT9,425.0016.730.000.000.00-1025.00%
NDXP201106P094500002020-10-19 12:05AM EDT9,450.0014.850.000.000.00--025.00%
NDXP201106P095500002020-10-19 12:05AM EDT9,550.0016.650.000.000.00--025.00%
NDXP201106P095750002020-10-12 2:18PM EDT9,575.0017.000.000.000.00-4025.00%
NDXP201106P096000002020-10-12 2:18PM EDT9,600.0017.600.000.000.00-4025.00%
NDXP201106P096500002020-10-09 1:06PM EDT9,650.008.820.000.000.00-1025.00%
NDXP201106P097000002020-10-09 1:06PM EDT9,700.0029.750.000.000.00-2025.00%
NDXP201106P097750002020-10-27 11:32AM EDT9,775.0011.010.000.000.00-1012.50%
NDXP201106P098000002020-10-28 10:52AM EDT9,800.0033.800.000.000.00-2012.50%
NDXP201106P098500002020-10-19 12:05AM EDT9,850.0013.370.000.000.00-2012.50%
NDXP201106P098750002020-10-22 4:03PM EDT9,875.0014.170.000.000.00-5012.50%
NDXP201106P099000002020-10-26 4:12PM EDT9,900.0016.530.000.000.00-8012.50%
NDXP201106P099250002020-10-20 3:09PM EDT9,925.0022.500.000.000.00-2012.50%
NDXP201106P099500002020-10-29 3:15PM EDT9,950.0020.850.000.000.00-5012.50%
NDXP201106P099750002020-10-29 3:15PM EDT9,975.0021.800.000.000.00-5012.50%
NDXP201106P100000002020-10-26 4:12PM EDT10,000.0044.000.000.000.00-2012.50%
NDXP201106P100500002020-10-27 4:07PM EDT10,050.0016.850.000.000.00-6012.50%
NDXP201106P100750002020-10-19 12:01PM EDT10,075.0029.630.000.000.00-10012.50%
NDXP201106P101000002020-10-29 9:49AM EDT10,100.0049.120.000.000.00-1012.50%
NDXP201106P101250002020-10-27 1:06PM EDT10,125.0019.650.000.000.00-1012.50%
NDXP201106P101500002020-10-16 12:35PM EDT10,150.0033.870.000.000.00-20012.50%
NDXP201106P101750002020-10-29 12:50PM EDT10,175.0036.030.000.000.00-8012.50%
NDXP201106P102000002020-10-29 9:49AM EDT10,200.0037.780.000.000.00-9012.50%
NDXP201106P102250002020-10-28 10:44AM EDT10,225.0069.530.000.000.00-2012.50%
NDXP201106P102500002020-10-12 11:01AM EDT10,250.0042.150.000.000.00-2012.50%
NDXP201106P102750002020-10-29 1:13PM EDT10,275.0045.000.000.000.00-19012.50%
NDXP201106P103000002020-10-29 10:47AM EDT10,300.0052.650.000.000.00-15012.50%
NDXP201106P103250002020-10-12 1:03PM EDT10,325.0046.420.000.000.00-1012.50%
NDXP201106P103500002020-10-12 12:29PM EDT10,350.0045.650.000.000.00-1012.50%
NDXP201106P104000002020-10-27 11:58AM EDT10,400.0033.150.000.000.00-1012.50%
NDXP201106P104250002020-10-23 2:30PM EDT10,425.0034.390.000.000.00-10012.50%
NDXP201106P104500002020-10-23 2:30PM EDT10,450.0036.020.000.000.00-10012.50%
NDXP201106P104750002020-10-29 1:30PM EDT10,475.0060.110.000.000.00-1012.50%
NDXP201106P105000002020-10-29 1:30PM EDT10,500.0059.500.000.000.00-5012.50%
NDXP201106P105250002020-09-28 9:51AM EDT10,525.00250.9299.50106.500.00--159.18%
NDXP201106P105500002020-10-12 12:29PM EDT10,550.0059.450.000.000.00-106.25%
NDXP201106P106000002020-10-29 1:54PM EDT10,600.0076.350.000.000.00-106.25%
NDXP201106P106500002020-10-09 2:23PM EDT10,650.00110.560.000.000.00-106.25%
NDXP201106P106750002020-10-27 1:06PM EDT10,675.0060.420.000.000.00-106.25%
NDXP201106P107000002020-10-29 1:54PM EDT10,700.0092.650.000.000.00-206.25%
NDXP201106P107500002020-10-27 2:33PM EDT10,750.0069.460.000.000.00-106.25%
NDXP201106P107750002020-10-21 3:46PM EDT10,775.0085.700.000.000.00-106.25%
NDXP201106P108000002020-10-27 11:58AM EDT10,800.0075.280.000.000.00-206.25%
NDXP201106P108250002020-10-28 2:59PM EDT10,825.00180.500.000.000.00-806.25%
NDXP201106P108500002020-10-22 10:39AM EDT10,850.00113.000.000.000.00-706.25%
NDXP201106P109000002020-10-28 3:43PM EDT10,900.00203.380.000.000.00-306.25%
NDXP201106P109250002020-10-29 11:28AM EDT10,925.00152.300.000.000.00-106.25%
NDXP201106P109500002020-10-26 12:45PM EDT10,950.00149.500.000.000.00-2003.13%
NDXP201106P109750002020-10-22 3:04PM EDT10,975.00109.600.000.000.00-103.13%
NDXP201106P110000002020-10-29 1:30PM EDT11,000.00163.600.000.000.00-7803.13%
NDXP201106P110500002020-10-28 3:01PM EDT11,050.00257.300.000.000.00-103.13%
NDXP201106P110750002020-10-29 12:20PM EDT11,075.00207.000.000.000.00-103.13%
NDXP201106P111000002020-10-28 2:18PM EDT11,100.00292.550.000.000.00-103.13%
NDXP201106P111250002020-10-26 12:38PM EDT11,125.00186.380.000.000.00-203.13%
NDXP201106P111500002020-10-20 1:33PM EDT11,150.00146.750.000.000.00-103.13%
NDXP201106P111750002020-10-28 3:40PM EDT11,175.00302.800.000.000.00-401.56%
NDXP201106P112000002020-10-29 2:43PM EDT11,200.00205.140.000.000.00-701.56%
NDXP201106P112250002020-10-28 1:11PM EDT11,225.00221.070.000.000.00-101.56%
NDXP201106P112500002020-10-28 1:02PM EDT11,250.00229.920.000.000.00-101.56%
NDXP201106P113000002020-10-29 4:00PM EDT11,300.00277.100.000.000.00-1100.78%
NDXP201106P113500002020-10-29 4:08PM EDT11,350.00273.380.000.000.00-300.01%
NDXP201106P113750002020-10-26 11:31AM EDT11,375.00273.300.000.000.00-300.00%
NDXP201106P114000002020-10-29 4:08PM EDT11,400.00294.350.000.000.00-300.00%
NDXP201106P114250002020-10-19 12:05AM EDT11,425.00420.050.000.000.00-1000.00%
NDXP201106P114500002020-10-23 9:35AM EDT11,450.00241.250.000.000.00-200.00%
NDXP201106P114750002020-10-26 2:29PM EDT11,475.00303.900.000.000.00-400.00%
NDXP201106P115000002020-10-27 2:48PM EDT11,500.00268.690.000.000.00-2600.00%
NDXP201106P115250002020-10-29 3:50PM EDT11,525.00338.550.000.000.00-100.00%
NDXP201106P115500002020-10-26 1:28PM EDT11,550.00413.870.000.000.00-200.00%
NDXP201106P115750002020-10-23 3:39PM EDT11,575.00269.400.000.000.00-300.00%
NDXP201106P116000002020-10-29 2:43PM EDT11,600.00371.450.000.000.00-700.00%
NDXP201106P116250002020-10-26 3:35PM EDT11,625.00401.620.000.000.00-300.00%
NDXP201106P116500002020-10-26 3:35PM EDT11,650.00414.870.000.000.00-300.00%
NDXP201106P116750002020-10-27 10:07AM EDT11,675.00367.800.000.000.00-100.00%
NDXP201106P117000002020-10-28 9:55AM EDT11,700.00551.380.000.000.00-400.00%
NDXP201106P117500002020-10-28 9:55AM EDT11,750.00584.930.000.000.00-100.00%
NDXP201106P117750002020-10-29 1:47PM EDT11,775.00514.850.000.000.00-100.00%
NDXP201106P118000002020-10-29 1:47PM EDT11,800.00531.770.000.000.00-200.00%
NDXP201106P118250002020-10-27 10:47AM EDT11,825.00596.250.000.000.00-100.00%
NDXP201106P118500002020-10-22 10:34AM EDT11,850.00487.650.000.000.00-200.00%
NDXP201106P118750002020-10-20 1:29PM EDT11,875.00402.000.000.000.00--00.00%
NDXP201106P119000002020-10-23 10:13AM EDT11,900.00660.550.000.000.00-100.00%
NDXP201106P119750002020-10-19 10:26AM EDT11,975.00422.600.000.000.00--00.00%
NDXP201106P120000002020-10-19 10:26AM EDT12,000.00435.150.000.000.00--00.00%
NDXP201106P121000002020-10-19 12:05AM EDT12,100.00434.480.000.000.00--00.00%
NDXP201106P121250002020-10-19 12:05AM EDT12,125.00395.800.000.000.00--00.00%
NDXP201106P121750002020-10-19 12:05AM EDT12,175.00404.600.000.000.00--00.00%
NDXP201106P122000002020-10-28 2:33PM EDT12,200.00993.950.000.000.00-100.00%
NDXP201106P122250002020-10-19 12:05AM EDT12,225.00476.510.000.000.00---0.00%
NDXP201106P122500002020-10-19 12:05AM EDT12,250.00439.050.000.000.00--00.00%